KissMeData/005720/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	184300	96651995	4160	4160	4160	4160	250
3	20240412	184200	96651995	4160	4160	4160	4160	0
4	20240412	184100	96651995	4160	4160	4160	4160	0
5	20240412	184000	96651995	4160	4160	4160	4160	0
6	20240412	183900	96651995	4160	4160	4160	4160	0
7	20240412	183800	96651995	4160	4160	4160	4160	0
8	20240412	183700	96651995	4160	4160	4160	4160	0
9	20240412	183600	96651995	4160	4160	4160	4160	0
10	20240412	183500	96651995	4160	4160	4160	4160	0
11	20240412	183400	96651995	4160	4160	4160	4160	0
12	20240412	183300	96651995	4160	4160	4160	4160	0
13	20240412	183200	96651995	4160	4160	4160	4160	0
14	20240412	183100	96651995	4160	4160	4160	4160	0
15	20240412	183000	96651995	4160	4160	4160	4160	0
16	20240412	182900	96651995	4160	4160	4160	4160	0
17	20240412	182800	96651995	4160	4160	4160	4160	0
18	20240412	182700	96651995	4160	4160	4160	4160	0
19	20240412	182600	96651995	4160	4160	4160	4160	0
20	20240412	182500	96651995	4160	4160	4160	4160	0
21	20240412	182400	96651995	4160	4160	4160	4160	0
22	20240412	182300	96651995	4160	4160	4160	4160	0
23	20240412	182200	96651995	4160	4160	4160	4160	0
24	20240412	182100	96651995	4160	4160	4160	4160	0
25	20240412	182000	96651995	4160	4160	4160	4160	0
26	20240412	181900	96651995	4160	4160	4160	4160	0
27	20240412	181800	96651995	4160	4160	4160	4160	0
28	20240412	181700	96651995	4160	4160	4160	4160	0
29	20240412	181600	96651995	4160	4160	4160	4160	0
30	20240412	181500	96651995	4160	4160	4160	4160	0
31	20240412	181400	96651995	4160	4160	4160	4160	0
32	20240412	181300	96651995	4160	4160	4160	4160	250
33	20240412	181200	96651995	4160	4160	4160	4160	0
34	20240412	181100	96651995	4160	4160	4160	4160	0
35	20240412	181000	96651995	4160	4160	4160	4160	0
36	20240412	180900	96651995	4160	4160	4160	4160	0
37	20240412	180800	96651995	4160	4160	4160	4160	0
38	20240412	180700	96651995	4160	4160	4160	4160	0
39	20240412	180600	96651995	4160	4160	4160	4160	0
40	20240412	180500	96651995	4160	4160	4160	4160	0
41	20240412	180400	96651995	4160	4160	4160	4160	0
42	20240412	180300	96651995	4160	4160	4160	4160	0
43	20240412	180200	96651995	4160	4160	4160	4160	0
44	20240412	180100	96651995	4160	4160	4160	4160	0
45	20240412	180000	96651995	4160	4160	4160	4160	0
46	20240412	175900	96651995	4160	4160	4160	4160	0
47	20240412	175800	96651995	4160	4160	4160	4160	0
48	20240412	175700	96651995	4160	4160	4160	4160	0
49	20240412	175600	96651995	4160	4160	4160	4160	0
50	20240412	175500	96651995	4160	4160	4160	4160	0
51	20240412	175400	96651995	4160	4160	4160	4160	0
52	20240412	175300	96651995	4160	4160	4160	4160	0
53	20240412	175200	96651995	4160	4160	4160	4160	0
54	20240412	175100	96651995	4160	4160	4160	4160	0
55	20240412	175000	96651995	4160	4160	4160	4160	0
56	20240412	174900	96651995	4160	4160	4160	4160	0
57	20240412	174800	96651995	4160	4160	4160	4160	0
58	20240412	174700	96651995	4160	4160	4160	4160	0
59	20240412	174600	96651995	4160	4160	4160	4160	0
60	20240412	174500	96651995	4160	4160	4160	4160	0
61	20240412	174400	96651995	4160	4160	4160	4160	0
62	20240412	174300	96651995	4160	4160	4160	4160	250
63	20240412	174200	96651995	4160	4160	4160	4160	0
64	20240412	174100	96651995	4160	4160	4160	4160	0
65	20240412	174000	96651995	4160	4160	4160	4160	0
66	20240412	173900	96651995	4160	4160	4160	4160	0
67	20240412	173800	96651995	4160	4160	4160	4160	0
68	20240412	173700	96651995	4160	4160	4160	4160	0
69	20240412	173600	96651995	4160	4160	4160	4160	0
70	20240412	173500	96651995	4160	4160	4160	4160	0
71	20240412	173400	96651995	4160	4160	4160	4160	0
72	20240412	173300	96651995	4160	4160	4160	4160	0
73	20240412	173200	96651995	4160	4160	4160	4160	0
74	20240412	173100	96651995	4160	4160	4160	4160	0
75	20240412	173000	96651995	4160	4160	4160	4160	0
76	20240412	172900	96651995	4160	4160	4160	4160	0
77	20240412	172800	96651995	4160	4160	4160	4160	0
78	20240412	172700	96651995	4160	4160	4160	4160	0
79	20240412	172600	96651995	4160	4160	4160	4160	0
80	20240412	172500	96651995	4160	4160	4160	4160	0
81	20240412	172400	96651995	4160	4160	4160	4160	0
82	20240412	172300	96651995	4160	4160	4160	4160	0
83	20240412	172200	96651995	4160	4160	4160	4160	0
84	20240412	172100	96651995	4160	4160	4160	4160	0
85	20240412	172000	96651995	4160	4160	4160	4160	0
86	20240412	171900	96651995	4160	4160	4160	4160	0
87	20240412	171800	96651995	4160	4160	4160	4160	0
88	20240412	171700	96651995	4160	4160	4160	4160	0
89	20240412	171600	96651995	4160	4160	4160	4160	0
90	20240412	171500	96651995	4160	4160	4160	4160	0
91	20240412	171400	96651995	4160	4160	4160	4160	0
92	20240412	171300	96651995	4160	4160	4160	4160	250
93	20240412	171200	96651995	4160	4160	4160	4160	0
94	20240412	171100	96651995	4160	4160	4160	4160	0
95	20240412	171000	96651995	4160	4160	4160	4160	0
96	20240412	170900	96651995	4160	4160	4160	4160	0
97	20240412	170800	96651995	4160	4160	4160	4160	0
98	20240412	170700	96651995	4160	4160	4160	4160	0
99	20240412	170600	96651995	4160	4160	4160	4160	0
100	20240412	170500	96651995	4160	4160	4160	4160	0
101	20240412	170400	96651995	4160	4160	4160	4160	0
102	20240412	170300	96651995	4160	4160	4160	4160	0
103	20240412	170200	96651995	4160	4160	4160	4160	0
104	20240412	170100	96651995	4160	4160	4160	4160	0
105	20240412	170000	96651995	4160	4160	4160	4160	0
106	20240412	165900	96651995	4160	4160	4160	4160	0
107	20240412	165800	96651995	4160	4160	4160	4160	0
108	20240412	165700	96651995	4160	4160	4160	4160	0
109	20240412	165600	96651995	4160	4160	4160	4160	0
110	20240412	165500	96651995	4160	4160	4160	4160	0
111	20240412	165400	96651995	4160	4160	4160	4160	0
112	20240412	165300	96651995	4160	4160	4160	4160	0
113	20240412	165200	96651995	4160	4160	4160	4160	0
114	20240412	165100	96651995	4160	4160	4160	4160	0
115	20240412	165000	96651995	4160	4160	4160	4160	0
116	20240412	164900	96651995	4160	4160	4160	4160	0
117	20240412	164800	96651995	4160	4160	4160	4160	0
118	20240412	164700	96651995	4160	4160	4160	4160	0
119	20240412	164600	96651995	4160	4160	4160	4160	0
120	20240412	164500	96651995	4160	4160	4160	4160	0
121	20240412	164400	96651995	4160	4160	4160	4160	0
122	20240412	164300	96651995	4160	4160	4160	4160	250
123	20240412	164200	96651995	4160	4160	4160	4160	0
124	20240412	164100	96651995	4160	4160	4160	4160	0
125	20240412	164000	96651995	4160	4160	4160	4160	0
126	20240412	163900	96651995	4160	4160	4160	4160	0
127	20240412	163800	96651995	4160	4160	4160	4160	0
128	20240412	163700	96651995	4160	4160	4160	4160	0
129	20240412	163600	96651995	4160	4160	4160	4160	0
130	20240412	163500	96651995	4160	4160	4160	4160	0
131	20240412	163400	96651995	4160	4160	4160	4160	0
132	20240412	163300	96651995	4160	4160	4160	4160	0
133	20240412	163200	96651995	4160	4160	4160	4160	0
134	20240412	163100	96651995	4160	4160	4160	4160	0
135	20240412	163000	96651995	4160	4160	4160	4160	0
136	20240412	162900	96651995	4160	4160	4160	4160	0
137	20240412	162800	96651995	4160	4160	4160	4160	0
138	20240412	162700	96651995	4160	4160	4160	4160	0
139	20240412	162600	96651995	4160	4160	4160	4160	0
140	20240412	162500	96651995	4160	4160	4160	4160	0
141	20240412	162400	96651995	4160	4160	4160	4160	0
142	20240412	162300	96651995	4160	4160	4160	4160	0
143	20240412	162200	96651995	4160	4160	4160	4160	0
144	20240412	162100	96651995	4160	4160	4160	4160	0
145	20240412	162000	96651995	4160	4160	4160	4160	0
146	20240412	161900	96651995	4160	4160	4160	4160	0
147	20240412	161800	96651995	4160	4160	4160	4160	0
148	20240412	161700	96651995	4160	4160	4160	4160	0
149	20240412	161600	96651995	4160	4160	4160	4160	0
150	20240412	161500	96651995	4160	4160	4160	4160	0
151	20240412	161400	96651995	4160	4160	4160	4160	0
152	20240412	161300	96651995	4160	4160	4160	4160	250
153	20240412	161200	96651995	4160	4160	4160	4160	0
154	20240412	161100	96651995	4160	4160	4160	4160	0
155	20240412	161000	96651995	4160	4160	4160	4160	0
156	20240412	160900	96651995	4160	4160	4160	4160	0
157	20240412	160800	96651995	4160	4160	4160	4160	0
158	20240412	160700	96651995	4160	4160	4160	4160	0
159	20240412	160600	96651995	4160	4160	4160	4160	0
160	20240412	160500	96651995	4160	4160	4160	4160	0
161	20240412	160400	96651995	4160	4160	4160	4160	0
162	20240412	160300	96651995	4160	4160	4160	4160	0
163	20240412	160200	96651995	4160	4160	4160	4160	0
164	20240412	160100	96651995	4160	4160	4160	4160	0
165	20240412	160000	96651995	4160	4160	4160	4160	0
166	20240412	155900	96651995	4160	4160	4160	4160	0
167	20240412	155800	96651995	4160	4160	4160	4160	0
168	20240412	155700	96651995	4160	4160	4160	4160	0
169	20240412	155600	96651995	4160	4160	4160	4160	0
170	20240412	155500	96651995	4160	4160	4160	4160	0
171	20240412	155400	96651995	4160	4160	4160	4160	0
172	20240412	155300	96651995	4160	4160	4160	4160	0
173	20240412	155200	96651995	4160	4160	4160	4160	0
174	20240412	155100	96651995	4160	4160	4160	4160	0
175	20240412	155000	96651995	4160	4160	4160	4160	0
176	20240412	154900	96651995	4160	4160	4160	4160	0
177	20240412	154800	96651995	4160	4160	4160	4160	0
178	20240412	154700	96651995	4160	4160	4160	4160	0
179	20240412	154600	96651995	4160	4160	4160	4160	0
180	20240412	154500	96651995	4160	4160	4160	4160	0
181	20240412	154400	96651995	4160	4160	4160	4160	0
182	20240412	154300	96651995	4160	4160	4160	4160	250
183	20240412	154200	96651995	4160	4160	4160	4160	0
184	20240412	154100	96651995	4160	4160	4160	4160	0
185	20240412	154000	96651995	4160	4160	4160	4160	0
186	20240412	153900	96651995	4160	4160	4160	4160	0
187	20240412	153800	96651995	4160	4160	4160	4160	0
188	20240412	153700	96651995	4160	4160	4160	4160	0
189	20240412	153600	96651995	4160	4160	4160	4160	0
190	20240412	153500	96651995	4160	4160	4160	4160	0
191	20240412	153400	96651995	4160	4160	4160	4160	0
192	20240412	153300	96651995	4160	4160	4160	4160	0
193	20240412	153200	96651995	4160	4160	4160	4160	0
194	20240412	153100	96651995	4160	4160	4160	4160	0
195	20240412	153000	96651995	4160	4160	4160	4160	250
196	20240412	152900	95611995	4140	4140	4140	4140	0
197	20240412	152800	95611995	4140	4140	4140	4140	0
198	20240412	152700	95611995	4140	4140	4140	4140	0
199	20240412	152600	95611995	4140	4140	4140	4140	0
200	20240412	152500	95611995	4140	4140	4140	4140	0
201	20240412	152400	95611995	4140	4140	4140	4140	0
202	20240412	152300	95611995	4140	4140	4140	4140	0
203	20240412	152200	95611995	4140	4140	4140	4140	0
204	20240412	152100	95611995	4140	4140	4140	4140	0
205	20240412	152000	95611995	4140	4140	4140	4140	0
206	20240412	151900	95611995	4140	4140	4140	4140	54
207	20240412	151800	95388435	4140	4150	4150	4140	344
208	20240412	151700	93964180	4160	4160	4160	4160	1
209	20240412	151600	93960020	4135	4135	4135	4135	73
210	20240412	151500	93658165	4140	4150	4150	4140	74
211	20240412	151400	93351775	4150	4150	4150	4150	0
212	20240412	151300	93351775	4150	4150	4150	4150	0
213	20240412	151200	93351775	4150	4160	4160	4150	35
214	20240412	151100	93206505	4160	4160	4160	4160	0
215	20240412	151000	93206505	4160	4160	4160	4160	78
216	20240412	150900	92882025	4170	4170	4170	4170	0
217	20240412	150800	92882025	4170	4170	4170	4170	0
218	20240412	150700	92882025	4170	4170	4170	4170	0
219	20240412	150600	92882025	4170	4170	4170	4170	0
220	20240412	150500	92882025	4170	4170	4170	4170	0
221	20240412	150400	92882025	4170	4170	4170	4170	0
222	20240412	150300	92882025	4170	4170	4170	4170	0
223	20240412	150200	92882025	4170	4170	4170	4170	0
224	20240412	150100	92882025	4170	4170	4170	4170	20
225	20240412	150000	92798625	4160	4160	4160	4160	0
226	20240412	145900	92798625	4160	4160	4160	4160	0
227	20240412	145800	92798625	4160	4160	4160	4160	0
228	20240412	145700	92798625	4160	4160	4160	4160	0
229	20240412	145600	92798625	4160	4160	4160	4160	0
230	20240412	145500	92798625	4160	4160	4160	4160	0
231	20240412	145400	92798625	4160	4160	4160	4160	1
232	20240412	145300	92794465	4175	4175	4175	4175	0
233	20240412	145200	92794465	4175	4175	4175	4175	0
234	20240412	145100	92794465	4175	4175	4175	4175	0
235	20240412	145000	92794465	4175	4175	4175	4175	0
236	20240412	144900	92794465	4175	4175	4175	4175	0
237	20240412	144800	92794465	4175	4175	4175	4175	0
238	20240412	144700	92794465	4175	4175	4175	4175	0
239	20240412	144600	92794465	4175	4175	4175	4175	0
240	20240412	144500	92794465	4175	4175	4175	4175	0
241	20240412	144400	92794465	4175	4175	4175	4175	0
242	20240412	144300	92794465	4175	4175	4175	4175	0
243	20240412	144200	92794465	4175	4175	4175	4175	0
244	20240412	144100	92794465	4175	4175	4175	4175	0
245	20240412	144000	92794465	4175	4175	4175	4175	0
246	20240412	143900	92794465	4175	4175	4175	4175	0
247	20240412	143800	92794465	4175	4170	4175	4170	60
248	20240412	143700	92543970	4175	4175	4175	4175	0
249	20240412	143600	92543970	4175	4175	4175	4175	0
250	20240412	143500	92543970	4175	4175	4175	4175	0
251	20240412	143400	92543970	4175	4175	4175	4175	0
252	20240412	143300	92543970	4175	4175	4175	4175	0
253	20240412	143200	92543970	4175	4175	4175	4175	0
254	20240412	143100	92543970	4175	4175	4175	4175	0
255	20240412	143000	92543970	4175	4175	4175	4175	0
256	20240412	142900	92543970	4175	4175	4175	4175	0
257	20240412	142800	92543970	4175	4170	4175	4170	46
258	20240412	142700	92351925	4165	4170	4170	4165	553
259	20240412	142600	90046075	4170	4170	4170	4170	0
260	20240412	142500	90046075	4170	4170	4170	4170	0
261	20240412	142400	90046075	4170	4170	4170	4170	185
262	20240412	142300	89274625	4170	4170	4170	4170	0
263	20240412	142200	89274625	4170	4170	4170	4170	0
264	20240412	142100	89274625	4170	4170	4170	4170	78
265	20240412	142000	88949365	4170	4170	4170	4170	0
266	20240412	141900	88949365	4170	4170	4170	4170	0
267	20240412	141800	88949365	4170	4170	4185	4170	47
268	20240412	141700	88752700	4160	4160	4160	4160	0
269	20240412	141600	88752700	4160	4160	4160	4160	1
270	20240412	141500	88748540	4160	4160	4160	4160	0
271	20240412	141400	88748540	4160	4160	4160	4160	0
272	20240412	141300	88748540	4160	4160	4160	4160	0
273	20240412	141200	88748540	4160	4160	4160	4160	0
274	20240412	141100	88748540	4160	4160	4160	4160	0
275	20240412	141000	88748540	4160	4160	4160	4160	36
276	20240412	140900	88598780	4160	4160	4160	4160	500
277	20240412	140800	86518780	4185	4170	4185	4170	46
278	20240412	140700	86326285	4185	4185	4185	4185	0
279	20240412	140600	86326285	4185	4185	4185	4185	0
280	20240412	140500	86326285	4185	4185	4185	4185	0
281	20240412	140400	86326285	4185	4185	4185	4185	0
282	20240412	140300	86326285	4185	4185	4185	4185	0
283	20240412	140200	86326285	4185	4185	4185	4185	0
284	20240412	140100	86326285	4185	4185	4185	4185	0
285	20240412	140000	86326285	4185	4185	4185	4185	0
286	20240412	135900	86326285	4185	4185	4185	4185	0
287	20240412	135800	86326285	4185	4170	4185	4170	46
288	20240412	135700	86133795	4185	4185	4185	4185	0
289	20240412	135600	86133795	4185	4185	4185	4185	0
290	20240412	135500	86133795	4185	4185	4185	4185	0
291	20240412	135400	86133795	4185	4185	4185	4185	0
292	20240412	135300	86133795	4185	4185	4185	4185	0
293	20240412	135200	86133795	4185	4185	4185	4185	0
294	20240412	135100	86133795	4185	4185	4185	4185	0
295	20240412	135000	86133795	4185	4185	4185	4185	0
296	20240412	134900	86133795	4185	4185	4185	4185	0
297	20240412	134800	86133795	4185	4170	4185	4170	46
298	20240412	134700	85941300	4160	4160	4160	4160	0
299	20240412	134600	85941300	4160	4160	4160	4160	1
300	20240412	134500	85937140	4160	4160	4160	4160	0
301	20240412	134400	85937140	4160	4160	4160	4160	0
302	20240412	134300	85937140	4160	4160	4160	4160	1
303	20240412	134200	85932980	4190	4190	4190	4190	0
304	20240412	134100	85932980	4190	4190	4190	4190	0
305	20240412	134000	85932980	4190	4190	4190	4190	0
306	20240412	133900	85932980	4190	4190	4190	4190	0
307	20240412	133800	85932980	4190	4160	4190	4160	46
308	20240412	133700	85740280	4175	4175	4175	4175	0
309	20240412	133600	85740280	4175	4175	4175	4175	0
310	20240412	133500	85740280	4175	4175	4175	4175	0
311	20240412	133400	85740280	4175	4175	4175	4175	0
312	20240412	133300	85740280	4175	4175	4175	4175	0
313	20240412	133200	85740280	4175	4175	4175	4175	0
314	20240412	133100	85740280	4175	4155	4175	4155	1400
315	20240412	133000	79895300	4175	4175	4175	4175	0
316	20240412	132900	79895300	4175	4175	4175	4175	0
317	20240412	132800	79895300	4175	4155	4175	4155	46
318	20240412	132700	79703270	4175	4175	4175	4175	0
319	20240412	132600	79703270	4175	4175	4175	4175	0
320	20240412	132500	79703270	4175	4175	4175	4175	0
321	20240412	132400	79703270	4175	4175	4175	4175	0
322	20240412	132300	79703270	4175	4175	4175	4175	0
323	20240412	132200	79703270	4175	4175	4175	4175	0
324	20240412	132100	79703270	4175	4175	4175	4175	0
325	20240412	132000	79703270	4175	4175	4175	4175	0
326	20240412	131900	79703270	4175	4175	4175	4175	0
327	20240412	131800	79703270	4175	4150	4175	4150	46
328	20240412	131700	79511590	4170	4170	4170	4170	0
329	20240412	131600	79511590	4170	4170	4170	4170	0
330	20240412	131500	79511590	4170	4170	4170	4170	0
331	20240412	131400	79511590	4170	4170	4170	4170	0
332	20240412	131300	79511590	4170	4170	4170	4170	0
333	20240412	131200	79511590	4170	4170	4170	4170	0
334	20240412	131100	79511590	4170	4170	4170	4170	0
335	20240412	131000	79511590	4170	4170	4170	4170	0
336	20240412	130900	79511590	4170	4170	4170	4170	0
337	20240412	130800	79511590	4170	4150	4170	4150	46
338	20240412	130700	79319875	4135	4135	4135	4135	0
339	20240412	130600	79319875	4135	4135	4135	4135	0
340	20240412	130500	79319875	4135	4135	4135	4135	0
341	20240412	130400	79319875	4135	4135	4135	4135	0
342	20240412	130300	79319875	4135	4135	4135	4135	0
343	20240412	130200	79319875	4135	4135	4135	4135	0
344	20240412	130100	79319875	4135	4135	4135	4135	0
345	20240412	130000	79319875	4135	4135	4135	4135	0
346	20240412	125900	79319875	4135	4135	4135	4135	0
347	20240412	125800	79319875	4135	4135	4135	4135	0
348	20240412	125700	79319875	4135	4135	4135	4135	0
349	20240412	125600	79319875	4135	4135	4135	4135	0
350	20240412	125500	79319875	4135	4135	4135	4135	0
351	20240412	125400	79319875	4135	4135	4135	4135	0
352	20240412	125300	79319875	4135	4135	4135	4135	0
353	20240412	125200	79319875	4135	4135	4135	4135	0
354	20240412	125100	79319875	4135	4135	4135	4135	0
355	20240412	125000	79319875	4135	4135	4135	4135	0
356	20240412	124900	79319875	4135	4135	4135	4135	0
357	20240412	124800	79319875	4135	4135	4135	4135	0
358	20240412	124700	79319875	4135	4135	4135	4135	0
359	20240412	124600	79319875	4135	4135	4135	4135	0
360	20240412	124500	79319875	4135	4135	4135	4135	0
361	20240412	124400	79319875	4135	4135	4135	4135	0
362	20240412	124300	79319875	4135	4135	4135	4135	0
363	20240412	124200	79319875	4135	4135	4135	4135	0
364	20240412	124100	79319875	4135	4135	4135	4135	0
365	20240412	124000	79319875	4135	4135	4135	4135	0
366	20240412	123900	79319875	4135	4135	4135	4135	0
367	20240412	123800	79319875	4135	4135	4135	4135	1
368	20240412	123700	79315740	4165	4165	4165	4165	0
369	20240412	123600	79315740	4165	4165	4165	4165	0
370	20240412	123500	79315740	4165	4165	4165	4165	0
371	20240412	123400	79315740	4165	4165	4165	4165	0
372	20240412	123300	79315740	4165	4165	4165	4165	0
373	20240412	123200	79315740	4165	4165	4165	4165	0
374	20240412	123100	79315740	4165	4165	4165	4165	0
375	20240412	123000	79315740	4165	4145	4165	4145	5
376	20240412	122900	79294980	4150	4150	4150	4150	0
377	20240412	122800	79294980	4150	4145	4150	4145	500
378	20240412	122700	77219990	4135	4135	4135	4135	0
379	20240412	122600	77219990	4135	4135	4135	4135	23
380	20240412	122500	77124885	4135	4135	4135	4135	0
381	20240412	122400	77124885	4135	4135	4135	4135	0
382	20240412	122300	77124885	4135	4135	4135	4135	0
383	20240412	122200	77124885	4135	4135	4135	4135	0
384	20240412	122100	77124885	4135	4135	4135	4135	0
385	20240412	122000	77124885	4135	4145	4145	4135	84
386	20240412	121900	76776925	4150	4160	4160	4150	1472
387	20240412	121800	70657050	4175	4175	4175	4175	0
388	20240412	121700	70657050	4175	4175	4175	4175	0
389	20240412	121600	70657050	4175	4175	4175	4175	0
390	20240412	121500	70657050	4175	4175	4175	4175	0
391	20240412	121400	70657050	4175	4175	4175	4175	0
392	20240412	121300	70657050	4175	4175	4175	4175	0
393	20240412	121200	70657050	4175	4175	4175	4175	0
394	20240412	121100	70657050	4175	4175	4175	4175	0
395	20240412	121000	70657050	4175	4175	4175	4175	0
396	20240412	120900	70657050	4175	4175	4175	4175	0
397	20240412	120800	70657050	4175	4175	4175	4175	0
398	20240412	120700	70657050	4175	4175	4175	4175	0
399	20240412	120600	70657050	4175	4175	4175	4175	0
400	20240412	120500	70657050	4175	4175	4175	4175	0
401	20240412	120400	70657050	4175	4175	4175	4175	0
402	20240412	120300	70657050	4175	4175	4175	4175	0
403	20240412	120200	70657050	4175	4175	4175	4175	0
404	20240412	120100	70657050	4175	4175	4175	4175	0
405	20240412	120000	70657050	4175	4175	4175	4175	0
406	20240412	115900	70657050	4175	4175	4175	4175	0
407	20240412	115800	70657050	4175	4175	4175	4175	0
408	20240412	115700	70657050	4175	4175	4175	4175	0
409	20240412	115600	70657050	4175	4175	4175	4175	0
410	20240412	115500	70657050	4175	4175	4175	4175	0
411	20240412	115400	70657050	4175	4175	4175	4175	0
412	20240412	115300	70657050	4175	4175	4175	4175	0
413	20240412	115200	70657050	4175	4175	4175	4175	0
414	20240412	115100	70657050	4175	4175	4175	4175	0
415	20240412	115000	70657050	4175	4175	4175	4175	0
416	20240412	114900	70657050	4175	4175	4175	4175	0
417	20240412	114800	70657050	4175	4175	4175	4175	0
418	20240412	114700	70657050	4175	4175	4175	4175	1
419	20240412	114600	70652875	4180	4180	4180	4180	0
420	20240412	114500	70652875	4180	4180	4180	4180	0
421	20240412	114400	70652875	4180	4180	4180	4180	0
422	20240412	114300	70652875	4180	4180	4180	4180	0
423	20240412	114200	70652875	4180	4180	4180	4180	0
424	20240412	114100	70652875	4180	4180	4180	4180	0
425	20240412	114000	70652875	4180	4180	4180	4180	0
426	20240412	113900	70652875	4180	4180	4180	4180	0
427	20240412	113800	70652875	4180	4180	4180	4180	1
428	20240412	113700	70648695	4195	4195	4195	4195	0
429	20240412	113600	70648695	4195	4195	4195	4195	0
430	20240412	113500	70648695	4195	4195	4195	4195	0
431	20240412	113400	70648695	4195	4195	4195	4195	0
432	20240412	113300	70648695	4195	4195	4195	4195	0
433	20240412	113200	70648695	4195	4195	4195	4195	0
434	20240412	113100	70648695	4195	4195	4195	4195	0
435	20240412	113000	70648695	4195	4195	4195	4195	0
436	20240412	112900	70648695	4195	4195	4195	4195	0
437	20240412	112800	70648695	4195	4195	4195	4195	0
438	20240412	112700	70648695	4195	4190	4195	4190	13
439	20240412	112600	70594165	4190	4160	4190	4160	5
440	20240412	112500	70573295	4160	4160	4160	4160	0
441	20240412	112400	70573295	4160	4160	4160	4160	0
442	20240412	112300	70573295	4160	4160	4160	4160	0
443	20240412	112200	70573295	4160	4160	4160	4160	0
444	20240412	112100	70573295	4160	4160	4160	4160	0
445	20240412	112000	70573295	4160	4160	4160	4160	0
446	20240412	111900	70573295	4160	4160	4160	4160	0
447	20240412	111800	70573295	4160	4160	4160	4160	0
448	20240412	111700	70573295	4160	4160	4160	4160	0
449	20240412	111600	70573295	4160	4155	4160	4155	70
450	20240412	111500	70282425	4160	4160	4160	4160	12
451	20240412	111400	70232505	4155	4155	4155	4155	0
452	20240412	111300	70232505	4155	4155	4155	4155	8
453	20240412	111200	70199265	4150	4145	4155	4135	111
454	20240412	111100	69738735	4155	4190	4195	4155	1206
455	20240412	111000	64703455	4190	4145	4190	4140	1685
456	20240412	110900	57653935	4140	4155	4155	4140	205
457	20240412	110800	56803165	4155	4155	4155	4155	0
458	20240412	110700	56803165	4155	4155	4155	4155	0
459	20240412	110600	56803165	4155	4155	4155	4155	0
460	20240412	110500	56803165	4155	4155	4155	4155	0
461	20240412	110400	56803165	4155	4155	4155	4155	0
462	20240412	110300	56803165	4155	4155	4155	4155	0
463	20240412	110200	56803165	4155	4155	4155	4155	0
464	20240412	110100	56803165	4155	4155	4155	4155	0
465	20240412	110000	56803165	4155	4155	4155	4155	0
466	20240412	105900	56803165	4155	4155	4155	4155	0
467	20240412	105800	56803165	4155	4155	4155	4155	0
468	20240412	105700	56803165	4155	4155	4155	4155	0
469	20240412	105600	56803165	4155	4155	4155	4155	0
470	20240412	105500	56803165	4155	4155	4155	4155	0
471	20240412	105400	56803165	4155	4155	4155	4155	0
472	20240412	105300	56803165	4155	4155	4155	4155	0
473	20240412	105200	56803165	4155	4155	4155	4155	0
474	20240412	105100	56803165	4155	4155	4155	4155	0
475	20240412	105000	56803165	4155	4170	4170	4145	595
476	20240412	104900	54331245	4170	4180	4180	4170	658
477	20240412	104800	51583820	4190	4190	4190	4190	0
478	20240412	104700	51583820	4190	4190	4190	4190	0
479	20240412	104600	51583820	4190	4190	4190	4190	0
480	20240412	104500	51583820	4190	4190	4190	4190	0
481	20240412	104400	51583820	4190	4190	4190	4190	0
482	20240412	104300	51583820	4190	4190	4190	4190	0
483	20240412	104200	51583820	4190	4190	4190	4190	0
484	20240412	104100	51583820	4190	4190	4190	4190	0
485	20240412	104000	51583820	4190	4190	4190	4190	0
486	20240412	103900	51583820	4190	4190	4190	4190	0
487	20240412	103800	51583820	4190	4190	4190	4190	1
488	20240412	103700	51579630	4180	4175	4180	4175	4
489	20240412	103600	51562925	4175	4175	4175	4175	0
490	20240412	103500	51562925	4175	4175	4175	4175	0
491	20240412	103400	51562925	4175	4175	4175	4175	0
492	20240412	103300	51562925	4175	4160	4175	4160	15
493	20240412	103200	51500315	4155	4155	4155	4155	2
494	20240412	103100	51492005	4155	4155	4155	4155	3
495	20240412	103000	51479540	4155	4155	4155	4155	0
496	20240412	102900	51479540	4155	4155	4155	4155	3
497	20240412	102800	51467075	4155	4155	4155	4155	3
498	20240412	102700	51454610	4155	4155	4155	4155	1
499	20240412	102600	51450455	4155	4155	4155	4155	0
500	20240412	102500	51450455	4155	4155	4155	4155	0
501	20240412	102400	51450455	4155	4155	4155	4155	0
502	20240412	102300	51450455	4155	4155	4155	4155	0
503	20240412	102200	51450455	4155	4155	4155	4155	0
504	20240412	102100	51450455	4155	4165	4165	4150	1105
505	20240412	102000	46862635	4170	4160	4170	4160	112
506	20240412	101900	46395650	4180	4180	4180	4180	0
507	20240412	101800	46395650	4180	4155	4190	4150	2072
508	20240412	101700	37750320	4155	4165	4165	4155	7
509	20240412	101600	37721185	4185	4170	4195	4170	1081
510	20240412	101500	33195425	4165	4160	4165	4160	3
511	20240412	101400	33182940	4155	4155	4155	4155	0
512	20240412	101300	33182940	4155	4155	4155	4155	0
513	20240412	101200	33182940	4155	4155	4155	4155	17
514	20240412	101100	33112305	4160	4160	4160	4160	0
515	20240412	101000	33112305	4160	4140	4160	4140	749
516	20240412	100900	30004225	4140	4140	4140	4140	90
517	20240412	100800	29631625	4135	4135	4135	4135	0
518	20240412	100700	29631625	4135	4135	4135	4135	0
519	20240412	100600	29631625	4135	4135	4135	4135	0
520	20240412	100500	29631625	4135	4135	4135	4135	0
521	20240412	100400	29631625	4135	4135	4135	4135	0
522	20240412	100300	29631625	4135	4135	4135	4135	0
523	20240412	100200	29631625	4135	4135	4135	4135	0
524	20240412	100100	29631625	4135	4135	4135	4135	0
525	20240412	100000	29631625	4135	4135	4135	4135	553
526	20240412	095900	27344970	4130	4130	4130	4130	0
527	20240412	095800	27344970	4130	4130	4130	4130	0
528	20240412	095700	27344970	4130	4130	4130	4130	0
529	20240412	095600	27344970	4130	4130	4130	4130	0
530	20240412	095500	27344970	4130	4130	4130	4130	0
531	20240412	095400	27344970	4130	4130	4130	4130	0
532	20240412	095300	27344970	4130	4130	4130	4130	0
533	20240412	095200	27344970	4130	4130	4130	4130	0
534	20240412	095100	27344970	4130	4130	4130	4130	2
535	20240412	095000	27336710	4130	4130	4130	4130	0
536	20240412	094900	27336710	4130	4130	4130	4130	13
537	20240412	094800	27283020	4130	4130	4130	4130	0
538	20240412	094700	27283020	4130	4130	4130	4130	0
539	20240412	094600	27283020	4130	4130	4130	4130	0
540	20240412	094500	27283020	4130	4130	4130	4130	2
541	20240412	094400	27274760	4125	4125	4125	4125	0
542	20240412	094300	27274760	4125	4135	4135	4125	300
543	20240412	094200	26035930	4145	4145	4145	4145	0
544	20240412	094100	26035930	4145	4145	4145	4145	0
545	20240412	094000	26035930	4145	4145	4145	4145	1
546	20240412	093900	26031785	4145	4145	4145	4145	1
547	20240412	093800	26027640	4150	4150	4150	4150	13
548	20240412	093700	25973690	4155	4155	4155	4155	0
549	20240412	093600	25973690	4155	4155	4155	4155	3
550	20240412	093500	25961225	4155	4155	4155	4155	0
551	20240412	093400	25961225	4155	4155	4155	4155	0
552	20240412	093300	25961225	4155	4155	4155	4155	0
553	20240412	093200	25961225	4155	4155	4155	4155	0
554	20240412	093100	25961225	4155	4155	4155	4155	0
555	20240412	093000	25961225	4155	4155	4155	4155	0
556	20240412	092900	25961225	4155	4155	4155	4155	0
557	20240412	092800	25961225	4155	4155	4155	4155	118
558	20240412	092700	25470935	4160	4180	4180	4160	3017
559	20240412	092600	12916235	4180	4180	4180	4180	1
560	20240412	092500	12912055	4175	4170	4175	4170	2
561	20240412	092400	12903710	4165	4165	4165	4165	0
562	20240412	092300	12903710	4165	4165	4165	4165	0
563	20240412	092200	12903710	4165	4165	4165	4165	0
564	20240412	092100	12903710	4165	4165	4165	4165	1
565	20240412	092000	12899545	4165	4165	4165	4165	0
566	20240412	091900	12899545	4165	4165	4165	4165	1
567	20240412	091800	12895380	4170	4170	4170	4170	0
568	20240412	091700	12895380	4170	4170	4170	4170	0
569	20240412	091600	12895380	4170	4180	4180	4160	208
570	20240412	091500	12028150	4180	4180	4180	4180	0
571	20240412	091400	12028150	4180	4180	4180	4180	35
572	20240412	091300	11881850	4180	4180	4180	4180	0
573	20240412	091200	11881850	4180	4180	4180	4180	0
574	20240412	091100	11881850	4180	4180	4180	4180	0
575	20240412	091000	11881850	4180	4180	4180	4180	24
576	20240412	090900	11781530	4180	4180	4180	4180	0
577	20240412	090800	11781530	4180	4180	4180	4180	0
578	20240412	090700	11781530	4180	4185	4185	4180	22
579	20240412	090600	11689495	4185	4185	4185	4185	0
580	20240412	090500	11689495	4185	4185	4185	4185	0
581	20240412	090400	11689495	4185	4185	4185	4185	0
582	20240412	090300	11689495	4185	4185	4185	4185	41
583	20240412	090200	11517910	4180	4185	4185	4180	50
584	20240412	090100	11308905	4185	4185	4185	4185	252
585	20240412	090000	10254285	4180	4185	4185	4160	2450